Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arena Minerals Inc (TSV: AN )

N/A UNCHANGED
Last Price Updated: 9:30 AM EDT, Apr 19, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2020 0.0400 0.0400 0.0400 0 +0.01(+60.00%)
Apr 28, 2020 0.0300 0.0300 0.0250 0.0250 65,000 -0.00(-16.67%)
Apr 27, 2020 0.0300 0.0300 0.0300 0.0300 5,050 +0.00(+20.00%)
Apr 23, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 17, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 13, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 09, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 07, 2020 0.0250 0.0250 0.0250 0 -0.01(-28.57%)
Apr 06, 2020 0.0350 0.0350 0.0350 0.0350 2,400 +0.02(+75.00%)
Apr 02, 2020 0.0200 0.0200 0.0200 0 -0.02(-42.86%)
Apr 01, 2020 0.0350 0.0350 0.0350 500 +0.00(+0.00%)
Mar 27, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 26, 2020 0.0350 0.0350 0.0350 0.0350 10,000 +0.01(+16.67%)
Mar 24, 2020 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Mar 20, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 19, 2020 0.0250 0.0250 0.0250 0.0250 15,000 +0.01(+25.00%)
Mar 16, 2020 0.0200 0.0200 0.0200 0 -0.02(-42.86%)
Mar 11, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 10, 2020 0.0350 0.0350 0.0350 0.0350 20,000 +0.01(+16.67%)
Mar 09, 2020 0.0300 0.0300 0.0300 0.0300 11,000 +0.00(+0.00%)
Mar 06, 2020 0.0300 0.0300 0.0300 0.0300 25,000 -0.01(-25.00%)
Mar 05, 2020 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+14.29%)
Mar 04, 2020 0.0350 0.0350 0.0350 0.0350 60,000 +0.00(+0.00%)
Mar 03, 2020 0.0350 0.0350 0.0350 0.0350 68,000 +0.00(+0.00%)
Mar 02, 2020 0.0300 0.0350 0.0300 0.0350 349,701 +0.00(+0.00%)
Feb 28, 2020 0.0350 0.0350 0.0300 0.0350 141,000 -0.00(-12.50%)
Feb 27, 2020 0.0400 0.0400 0.0400 0.0400 116,100 -0.00(-11.11%)
Feb 26, 2020 0.0450 0.0450 0.0450 0.0450 28,000 +0.00(+0.00%)
Feb 25, 2020 0.0450 0.0450 0.0450 25 +0.00(+0.00%)
Feb 24, 2020 0.0450 0.0450 0.0450 0.0450 48,025 +0.00(+12.50%)
Feb 21, 2020 0.0400 0.0400 0.0400 0.0400 36,000 -0.00(-11.11%)
Feb 14, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Feb 13, 2020 0.0400 0.0400 0.0400 0.0400 2,000 -0.00(-11.11%)
Feb 12, 2020 0.0450 0.0450 0.0450 0.0450 15,949 +0.00(+12.50%)
Feb 11, 2020 0.0400 0.0400 0.0400 0.0400 2,200 +0.00(+0.00%)
Feb 10, 2020 0.0400 0.0400 0.0400 0.0400 91,181 +0.00(+0.00%)
Feb 06, 2020 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Feb 03, 2020 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jan 28, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 27, 2020 0.0450 0.0450 0.0450 0.0450 32,000 -0.01(-10.00%)
Jan 22, 2020 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jan 17, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jan 16, 2020 0.0500 0.0500 0.0500 0.0500 3,400 +0.00(+0.00%)
Jan 15, 2020 0.0500 0.0500 0.0500 0.0500 110,000 +0.00(+0.00%)
Jan 14, 2020 0.0500 0.0500 0.0500 0.0500 74,200 +0.00(+0.00%)
Jan 13, 2020 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Jan 10, 2020 0.0450 0.0500 0.0450 0.0500 54,000 +0.01(+25.00%)
Jan 09, 2020 0.0400 0.0400 0.0400 0.0400 11,100 +0.00(+0.00%)
Jan 07, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jan 06, 2020 0.0450 0.0450 0.0450 0.0450 44,000 +0.00(+0.00%)
Jan 03, 2020 0.0450 0.0450 0.0450 0.0450 14,000 +0.00(+0.00%)
Dec 31, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 30, 2019 0.0450 0.0450 0.0450 0.0450 2,000 -0.01(-10.00%)
Dec 27, 2019 0.0450 0.0500 0.0450 0.0500 82,450 +0.00(+0.00%)
Dec 20, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Dec 19, 2019 0.0450 0.0450 0.0450 0.0450 18,000 +0.00(+0.00%)
Dec 17, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 16, 2019 0.0450 0.0450 0.0450 0.0450 33,000 +0.00(+0.00%)
Dec 13, 2019 0.0450 0.0450 0.0450 0.0450 4,000 +0.00(+0.00%)
Dec 12, 2019 0.0450 0.0450 0.0450 0.0450 3,000 -0.01(-10.00%)
Dec 11, 2019 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
Dec 09, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 06, 2019 0.0450 0.0500 0.0450 0.0500 6,000 +0.00(+0.00%)
Dec 05, 2019 0.0500 0.0500 0.0450 0.0500 191,000 +0.00(+0.00%)
Dec 04, 2019 0.0450 0.0500 0.0450 0.0500 24,000 +0.00(+0.00%)
Dec 03, 2019 0.0500 0.0500 0.0500 0.0500 262,000 -0.00(-9.09%)
Nov 29, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Nov 28, 2019 0.0500 0.0500 0.0500 0.0500 77,000 +0.00(+0.00%)
Nov 27, 2019 0.0500 0.0500 0.0500 0.0500 31,000 +0.00(+0.00%)
Nov 26, 2019 0.0500 0.0500 0.0500 0.0500 5,000 +0.01(+11.11%)
Nov 25, 2019 0.0550 0.0550 0.0450 0.0450 4,500 -0.01(-18.18%)
Nov 22, 2019 0.0400 0.0550 0.0400 0.0550 31,000 +0.01(+37.50%)
Nov 21, 2019 0.0400 0.0400 0.0400 0.0400 48,000 -0.01(-20.00%)
Nov 20, 2019 0.0500 0.0500 0.0500 0.0500 37,000 +0.00(+0.00%)
Nov 19, 2019 0.0500 0.0500 0.0500 0.0500 37,000 -0.00(-9.09%)
Nov 18, 2019 0.0400 0.0550 0.0400 0.0550 88,000 +0.01(+22.22%)
Nov 15, 2019 0.0450 0.0450 0.0450 0.0450 4,000 +0.00(+0.00%)
Nov 14, 2019 0.0450 0.0450 0.0450 0.0450 204,000 +0.00(+12.50%)
Nov 13, 2019 0.0400 0.0400 0.0400 0.0400 3,000 -0.01(-20.00%)
Nov 08, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 07, 2019 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Nov 06, 2019 0.0500 0.0500 0.0500 0.0500 35,000 +0.01(+25.00%)
Nov 05, 2019 0.0500 0.0500 0.0400 0.0400 117,000 +0.00(+0.00%)
Nov 04, 2019 0.0400 0.0400 0.0400 0.0400 1,000 -0.00(-11.11%)
Oct 31, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 30, 2019 0.0450 0.0450 0.0450 0.0450 182,999 -0.01(-10.00%)
Oct 29, 2019 0.0500 0.0500 0.0500 0.0500 12,000 -0.00(-9.09%)
Oct 25, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Oct 24, 2019 0.0500 0.0500 0.0500 0.0500 50,001 -0.00(-9.09%)
Oct 23, 2019 0.0550 0.0550 0.0550 450 +0.00(+0.00%)
Oct 22, 2019 0.0550 0.0550 0.0550 0.0550 32,750 +0.00(+0.00%)
Oct 21, 2019 0.0550 0.0550 0.0550 0.0550 6,000 +0.00(+10.00%)
Oct 17, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Oct 15, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 10, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 09, 2019 0.0500 0.0550 0.0500 0.0550 87,000 +0.00(+10.00%)
Oct 08, 2019 0.0500 0.0500 0.0500 0.0500 155,000 -0.00(-9.09%)
Oct 07, 2019 0.0550 0.0550 0.0550 0.0550 14,000 -0.00(-8.33%)
Oct 03, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Oct 01, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 30, 2019 0.0550 0.0550 0.0550 0.0550 23,289 -0.00(-8.33%)
Sep 27, 2019 0.0600 0.0600 0.0600 0.0600 50,200 +0.00(+0.00%)
Sep 26, 2019 0.0550 0.0600 0.0550 0.0600 153,000 +0.01(+20.00%)
Sep 23, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Sep 16, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 12, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 10, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 09, 2019 0.0550 0.0550 0.0550 400 +0.00(+0.00%)
Sep 06, 2019 0.0500 0.0550 0.0500 0.0550 27,000 +0.00(+0.00%)
Sep 05, 2019 0.0600 0.0600 0.0500 0.0550 55,300 +0.00(+0.00%)
Sep 04, 2019 0.0550 0.0550 0.0550 0.0550 45,000 +0.00(+10.00%)
Sep 03, 2019 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Aug 30, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 29, 2019 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Aug 23, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 22, 2019 0.0550 0.0550 0.0500 0.0500 209,000 +0.00(+0.00%)
Aug 16, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Aug 15, 2019 0.0550 0.0550 0.0550 0.0550 148,000 +0.00(+0.00%)
Aug 13, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 09, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Aug 08, 2019 0.0600 0.0600 0.0600 0.0600 66,500 +0.00(+9.09%)
Aug 07, 2019 0.0550 0.0550 0.0550 0.0550 10,000 -0.00(-8.33%)
Aug 06, 2019 0.0550 0.0600 0.0550 0.0600 162,999 +0.00(+0.00%)
Jul 30, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 29, 2019 0.0600 0.0600 0.0600 0.0600 28,000 +0.00(+0.00%)
Jul 25, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 24, 2019 0.0600 0.0600 0.0600 0.0600 439,000 +0.00(+0.00%)
Jul 22, 2019 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jul 19, 2019 0.0650 0.0700 0.0650 0.0650 147,500 +0.00(+0.00%)
Jul 18, 2019 0.0700 0.0750 0.0650 0.0650 158,200 -0.01(-7.14%)
Jul 17, 2019 0.0650 0.0700 0.0650 0.0700 305,000 +0.01(+16.67%)
Jul 16, 2019 0.0600 0.0600 0.0600 0.0600 2,400 +0.00(+0.00%)
Jul 12, 2019 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jul 11, 2019 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Jul 10, 2019 0.0600 0.0650 0.0600 0.0650 16,000 -0.01(-7.14%)
Jul 08, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 05, 2019 0.0650 0.0700 0.0650 0.0700 34,000 +0.01(+16.67%)
Jul 04, 2019 0.0650 0.0650 0.0600 0.0600 171,000 -0.01(-7.69%)
Jul 03, 2019 0.0650 0.0650 0.0650 0.0650 35,000 +0.01(+8.33%)
Jul 02, 2019 0.0600 0.0600 0.0600 0.0600 9,200 -0.01(-7.69%)
Jun 28, 2019 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jun 26, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 25, 2019 0.0550 0.0600 0.0550 0.0600 226,000 +0.00(+9.09%)
Jun 24, 2019 0.0550 0.0550 0.0550 0.0550 173,200 +0.00(+10.00%)
Jun 21, 2019 0.0500 0.0500 0.0500 0.0500 123,000 +0.00(+0.00%)
Jun 20, 2019 0.0600 0.0600 0.0500 0.0500 919,000 -0.00(-9.09%)
Jun 19, 2019 0.0650 0.0650 0.0550 0.0550 569,000 -0.02(-21.43%)
Jun 18, 2019 0.0700 0.0700 0.0700 0.0700 25,000 -0.00(-6.67%)
Jun 17, 2019 0.0750 0.0750 0.0750 0.0750 4,025 +0.00(+0.00%)
Jun 14, 2019 0.0750 0.0750 0.0750 0.0750 41,999 +0.00(+0.00%)
Jun 13, 2019 0.0750 0.0750 0.0750 0.0750 804,000 +0.00(+0.00%)
Jun 12, 2019 0.0700 0.0750 0.0700 0.0750 619,466 +0.00(+7.14%)
Jun 11, 2019 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Jun 10, 2019 0.0650 0.0700 0.0650 0.0700 27,000 -0.00(-6.67%)
Jun 06, 2019 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Jun 05, 2019 0.0650 0.0750 0.0650 0.0650 57,000 -0.01(-13.33%)
Jun 04, 2019 0.0750 0.0750 0.0750 0.0750 15,777 +0.00(+0.00%)
Jun 03, 2019 0.0650 0.0750 0.0650 0.0750 45,000 +0.00(+0.00%)
May 31, 2019 0.0600 0.0750 0.0600 0.0750 110,000 +0.02(+36.36%)
May 30, 2019 0.0600 0.0600 0.0550 0.0550 76,700 +0.00(+0.00%)
May 29, 2019 0.0600 0.0600 0.0550 0.0550 71,001 -0.00(-8.33%)
May 28, 2019 0.0600 0.0600 0.0600 0.0600 10,000 -0.01(-7.69%)
May 27, 2019 0.0650 0.0650 0.0650 0.0650 6,750 +0.01(+8.33%)
May 24, 2019 0.0600 0.0600 0.0600 0.0600 35,200 -0.01(-14.29%)
May 23, 2019 0.0650 0.0700 0.0600 0.0700 282,088 +0.01(+7.69%)
May 21, 2019 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
May 17, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 16, 2019 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
May 15, 2019 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
May 14, 2019 0.0800 0.0800 0.0700 0.0700 264,001 -0.01(-12.50%)
May 13, 2019 0.0700 0.0800 0.0700 0.0800 130,900 +0.01(+14.29%)
May 10, 2019 0.0700 0.0750 0.0700 0.0700 177,998 +0.01(+7.69%)
May 09, 2019 0.0650 0.0650 0.0650 0.0650 14,000 +0.00(+0.00%)
May 08, 2019 0.0600 0.0650 0.0600 0.0650 8,100 +0.00(+0.00%)
May 07, 2019 0.0650 0.0650 0.0650 100 +0.00(+0.00%)
May 06, 2019 0.0650 0.0650 0.0650 0.0650 515,000 -0.01(-7.14%)
May 03, 2019 0.0650 0.0700 0.0650 0.0700 426,000 +0.01(+7.69%)
May 02, 2019 0.0650 0.0650 0.0650 0.0650 100,000 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.